Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (NY: TMQ )

0.5030 -0.0114 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9900 1.000 0.9000 0.9600 343,456 -0.01(-1.03%)
Feb 25, 2022 0.9500 0.9800 0.9300 0.9700 441,922 +0.02(+2.11%)
Feb 24, 2022 0.9800 0.9999 0.8802 0.9500 437,227 -0.03(-3.06%)
Feb 23, 2022 1.400 1.400 0.8662 0.9800 3,055,340 -0.49(-33.33%)
Feb 22, 2022 1.500 1.520 1.460 1.470 152,537 -0.04(-2.97%)
Feb 18, 2022 1.515 0 -0.01(-0.33%)
Feb 17, 2022 1.550 1.550 1.490 1.520 165,784 -0.03(-1.94%)
Feb 16, 2022 1.530 1.560 1.520 1.550 168,861 +0.03(+1.97%)
Feb 15, 2022 1.520 1.550 1.480 1.520 159,873 +0.00(+0.00%)
Feb 14, 2022 1.540 1.540 1.490 1.520 181,890 +0.02(+1.33%)
Feb 11, 2022 1.490 1.540 1.480 1.500 76,182 -0.01(-0.66%)
Feb 10, 2022 1.500 1.570 1.490 1.510 282,610 +0.01(+0.67%)
Feb 09, 2022 1.510 1.540 1.480 1.500 276,574 +0.00(+0.00%)
Feb 08, 2022 1.520 1.550 1.480 1.500 131,441 -0.02(-1.32%)
Feb 07, 2022 1.480 1.520 1.480 1.520 100,678 +0.05(+3.40%)
Feb 04, 2022 1.500 1.530 1.460 1.470 92,326 -0.04(-2.65%)
Feb 03, 2022 1.490 1.510 73,604 +0.01(+0.67%)
Feb 02, 2022 1.530 1.530 1.510 1.500 52,098 -0.03(-1.96%)
Feb 01, 2022 1.580 1.600 1.530 1.530 139,521 -0.03(-1.92%)
Jan 31, 2022 1.470 1.560 1.560 170,881 +0.12(+8.33%)
Jan 28, 2022 1.510 1.510 1.450 1.440 179,144 -0.08(-5.26%)
Jan 27, 2022 1.610 1.610 1.490 1.520 145,825 -0.08(-5.00%)
Jan 26, 2022 1.550 1.615 1.520 1.600 229,517 +0.05(+3.23%)
Jan 25, 2022 1.500 1.582 1.490 1.550 125,801 +0.02(+1.31%)
Jan 24, 2022 1.530 1.535 1.420 1.530 442,311 -0.02(-1.29%)
Jan 21, 2022 1.620 1.630 1.510 1.550 350,196 -0.05(-3.13%)
Jan 20, 2022 1.680 1.700 1.590 1.600 223,427 -0.07(-4.19%)
Jan 19, 2022 1.600 1.676 1.530 1.670 300,872 +0.11(+7.05%)
Jan 18, 2022 1.560 1.600 1.550 1.560 213,739 -0.03(-1.89%)
Jan 14, 2022 1.590 0 -0.01(-0.63%)
Jan 13, 2022 1.600 1.700 1.600 1.600 199,341 -0.03(-1.84%)
Jan 12, 2022 1.660 1.670 1.600 1.630 274,024 +0.00(+0.00%)
Jan 11, 2022 1.530 1.640 1.530 1.630 196,537 +0.10(+6.54%)
Jan 10, 2022 1.590 1.590 1.500 1.530 100,597 -0.06(-3.77%)
Jan 07, 2022 1.520 1.610 1.500 1.590 110,467 +0.06(+3.92%)
Jan 06, 2022 1.570 1.580 1.520 1.530 70,305 -0.02(-1.29%)
Jan 05, 2022 1.600 1.637 1.550 1.550 121,925 -0.05(-3.13%)
Jan 04, 2022 1.680 1.680 1.590 1.600 81,737 -0.10(-5.88%)
Jan 03, 2022 1.640 1.700 1.570 1.700 115,360 +0.05(+3.03%)
Dec 31, 2021 1.590 1.670 1.440 1.650 1,377,371 +0.04(+2.48%)
Dec 30, 2021 1.660 1.660 1.595 1.610 140,955 -0.05(-3.01%)
Dec 29, 2021 1.610 1.700 1.570 1.660 316,876 +0.04(+2.47%)
Dec 28, 2021 1.670 1.680 1.600 1.620 141,552 -0.05(-2.99%)
Dec 27, 2021 1.680 1.700 1.650 1.670 62,817 -0.01(-0.60%)
Dec 23, 2021 1.590 1.690 1.520 1.680 396,345 +0.12(+7.69%)
Dec 22, 2021 1.570 1.580 1.510 1.560 186,932 -0.02(-1.27%)
Dec 21, 2021 1.550 1.580 1.490 1.580 313,512 +0.04(+2.60%)
Dec 20, 2021 1.560 1.560 1.470 1.540 167,905 -0.01(-0.65%)
Dec 17, 2021 1.580 1.590 1.480 1.550 667,082 -0.04(-2.52%)
Dec 16, 2021 1.500 1.620 1.500 1.590 563,988 +0.11(+7.43%)
Dec 15, 2021 1.600 1.600 1.413 1.480 734,522 -0.13(-8.07%)
Dec 14, 2021 1.630 1.660 1.550 1.610 268,125 -0.02(-1.23%)
Dec 13, 2021 1.710 1.710 1.610 1.630 132,365 -0.07(-4.12%)
Dec 10, 2021 1.710 1.715 1.690 1.700 84,368 +0.00(+0.00%)
Dec 09, 2021 1.760 1.770 1.690 1.700 252,289 -0.07(-3.95%)
Dec 08, 2021 1.750 1.780 1.740 1.770 118,706 +0.02(+1.14%)
Dec 07, 2021 1.650 1.750 1.628 1.750 171,226 +0.12(+7.36%)
Dec 06, 2021 1.580 1.630 1.560 1.630 85,178 +0.03(+1.87%)
Dec 03, 2021 1.640 1.640 1.560 1.600 97,874 -0.03(-1.84%)
Dec 02, 2021 1.630 1.660 1.602 1.630 126,418 +0.06(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.